[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPRY":3,"homepage-market-summary":23,"stock-historical-CPRY":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CPRY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Calamos Russell 2000 Structured Alt Protection ETF - January","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},28.2748,28.19,0.0848,0.3,19,28.31,25.7,9868.741756972111,98.7,439,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":38,"page_size":167,"total_pages":38,"summary":168,"data":174},365,1000,{"period_high":18,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},24.337,9781,3570154.181,15.95,"2025-04-22",[175,178,187,196,206,214,223,231,240,247,256,265,275,281,287,295,304,312,320,327,335,342,350,356,364,370,379,386,393,399,406,412,417,424,431,436,442,448,455,462,468,476,481,489,497,505,514,524,531,536,543,551,560,568,576,582,589,596,603,610,615,621,627,632,638,642,647,651,657,663,667,672,677,681,686,693,698,703,707,712,716,720,726,734,739,745,749,756,761,765,768,772,778,782,787,793,798,803,809,814,819,824,829,836,841,845,849,852,858,864,872,876,880,885,888,894,897,902,907,912,915,920,927,932,938,942,949,957,963,970,975,980,985,991,995,1001,1006,1010,1015,1019,1024,1026,1030,1035,1040,1043,1047,1053,1059,1065,1069,1075,1079,1082,1086,1091,1094,1098,1103,1105,1110,1116,1122,1125,1130,1134,1139,1145,1150,1153,1158,1161,1165,1168,1172,1176,1178,1180,1182,1184,1187,1190,1193,1196,1200,1205,1208,1214,1219,1226,1232,1237,1240,1245,1250,1254,1259,1264,1271,1277,1281,1287,1290,1295,1300,1304,1309,1314,1317,1322,1328,1336,1341,1348,1354,1361,1369,1377,1384,1389,1396,1402,1409,1414,1420,1426,1431,1438,1443,1451,1456,1461,1467,1472,1477,1485,1490,1495,1501,1505,1509,1515,1519,1522,1526,1531,1537,1544,1550,1554,1558,1562,1565,1571,1575,1581,1583,1588,1591,1597,1600,1604,1608,1612,1618,1621,1628,1634,1639,1643,1648,1654,1658,1663,1670,1672,1676,1683,1689,1694,1698,1705,1710,1716,1724,1728,1732,1736,1743,1747,1751,1756,1760,1766,1772,1777,1783,1790,1795,1798,1804,1810,1816,1822,1826,1829,1833,1838,1844,1848,1855,1859,1863,1866,1870,1873,1876,1881,1887,1892,1899,1903,1910,1914,1920,1924,1929,1935,1941,1946,1951,1955,1959,1963,1967,1975,1982,1988,1992,1999,2004,2007,2013,2018,2025,2029,2035,2038,2042,2046,2050,2054,2060,2064,2070,2074,2078,2083,2088,2093,2100,2106,2111,2116,2123],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},14,28.2647,{"date":179,"open":180,"high":14,"low":181,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",28.16,28.15,-0.0218,-0.08,2438.062,29,28.1743,{"date":188,"open":189,"high":190,"low":14,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",28.2,28.2118,0.0418,0.15,1014,17,28.1917,{"date":197,"open":198,"high":199,"low":180,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",28.1605,28.18,28.17,-0.0501,-0.18,1284.466,23,28.1758,{"date":207,"open":14,"high":208,"low":14,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",28.2201,-0.0299,-0.11,3066.197,34,28.1905,{"date":215,"open":216,"high":217,"low":199,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",28.181,28.25,0.0202,0.07,6578,62,28.1855,{"date":224,"open":181,"high":225,"low":181,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",28.2298,-0.0052,-0.02,649,18,28.1622,{"date":232,"open":189,"high":233,"low":189,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",28.24,28.235,-0.025,-0.09,11956.035,60,28.2192,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":176,"vwap":246},"2026-09-22",28.26,-0.0148,-0.05,512.53,28.2612,{"date":248,"open":249,"high":250,"low":233,"close":13,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",28.299,28.3,0.0347,0.12,6989.16,56,28.2501,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",28.225,28.2401,-0.0096,-0.03,198,10,28.2049,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",28.23,28.2497,28.22,0.04,0.14,5718.035,46,28.2253,{"date":276,"open":242,"high":242,"low":277,"close":277,"change":278,"percent_change":219,"volume":279,"transactions":194,"vwap":280},"2026-09-16",28.2097,0.0197,378.035,28.2377,{"date":282,"open":258,"high":258,"low":14,"close":14,"change":283,"percent_change":202,"volume":284,"transactions":285,"vwap":286},"2026-09-15",-0.0499,1613.106,13,28.2222,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":-6,"volume":292,"transactions":293,"vwap":294},"2026-09-14",28.255,28.2399,-0.0003,180.148,11,28.2487,{"date":296,"open":289,"high":289,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-11",28.21,28.2402,0.03,0.11,4476,40,28.2297,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-10",28.2102,-0.0446,-0.16,50,8,28.2231,{"date":313,"open":289,"high":289,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-09",28.2548,0.0148,0.05,509,7,28.2551,{"date":321,"open":242,"high":322,"low":233,"close":233,"change":323,"percent_change":324,"volume":325,"transactions":212,"vwap":326},"2026-09-08",28.2851,-0.0597,-0.21,1852.292,28.2614,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-04",28.2997,0.0597,0.21,72,6,28.3428,{"date":336,"open":337,"high":18,"low":233,"close":233,"change":338,"percent_change":244,"volume":339,"transactions":340,"vwap":341},"2026-09-03",28.251,-0.0149,2620.184,28,28.2678,{"date":343,"open":269,"high":344,"low":269,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-02",28.2549,0.0749,0.27,2884,31,28.222,{"date":351,"open":297,"high":297,"low":199,"close":199,"change":352,"percent_change":353,"volume":354,"transactions":176,"vwap":355},"2026-09-01",-0.0799,-0.28,350.637,28.1953,{"date":357,"open":358,"high":359,"low":269,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":204,"vwap":363},"2026-08-31",28.221,28.2599,0.0046,0.02,2137.035,28.2217,{"date":365,"open":250,"high":250,"low":366,"close":366,"change":367,"percent_change":261,"volume":368,"transactions":293,"vwap":369},"2026-08-28",28.2553,-0.0093,324.732,28.2939,{"date":371,"open":372,"high":373,"low":233,"close":374,"change":375,"percent_change":252,"volume":376,"transactions":377,"vwap":378},"2026-08-27",28.27,28.295,28.2646,0.0346,3732,22,28.2754,{"date":380,"open":242,"high":242,"low":267,"close":267,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-26",-0.0336,-0.12,504,9,28.2396,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":293,"vwap":392},"2026-08-25",28.2636,0.0536,0.19,108.106,28.2514,{"date":394,"open":269,"high":269,"low":297,"close":297,"change":395,"percent_change":396,"volume":397,"transactions":194,"vwap":398},"2026-08-24",-0.0189,-0.07,294.116,28.2177,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":318,"transactions":404,"vwap":405},"2026-08-21",28.2289,0.0489,0.17,5,28.2374,{"date":407,"open":269,"high":233,"low":199,"close":199,"change":408,"percent_change":409,"volume":410,"transactions":176,"vwap":411},"2026-08-20",-0.0717,-0.25,1167,28.2214,{"date":413,"open":269,"high":414,"low":269,"close":414,"change":415,"percent_change":252,"volume":416,"transactions":263,"vwap":208},"2026-08-19",28.2517,0.0328,414,{"date":418,"open":189,"high":258,"low":189,"close":419,"change":420,"percent_change":396,"volume":421,"transactions":422,"vwap":423},"2026-08-18",28.2189,-0.0197,1486.106,20,28.2094,{"date":425,"open":269,"high":426,"low":269,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":293,"vwap":430},"2026-08-17",28.2386,-0.0101,-0.04,128.145,28.2233,{"date":432,"open":294,"high":294,"low":294,"close":294,"change":433,"percent_change":300,"volume":434,"transactions":318,"vwap":435},"2026-08-14",0.0298,92,28.2285,{"date":437,"open":234,"high":233,"low":438,"close":419,"change":439,"percent_change":261,"volume":440,"transactions":194,"vwap":441},"2026-08-13",28.2001,-0.0095,1262,28.218,{"date":443,"open":199,"high":444,"low":199,"close":444,"change":445,"percent_change":331,"volume":446,"transactions":333,"vwap":447},"2026-08-12",28.2284,0.059,114,28.1824,{"date":449,"open":200,"high":199,"low":450,"close":450,"change":451,"percent_change":299,"volume":452,"transactions":453,"vwap":454},"2026-08-11",28.1694,0.0094,1748.106,27,28.1735,{"date":456,"open":180,"high":457,"low":180,"close":180,"change":458,"percent_change":244,"volume":459,"transactions":460,"vwap":461},"2026-08-10",28.161,-0.0139,1317.202,15,28.1629,{"date":463,"open":200,"high":199,"low":200,"close":464,"change":465,"percent_change":-6,"volume":466,"transactions":377,"vwap":467},"2026-08-07",28.1739,-0.0009,2587,28.1783,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":194,"vwap":475},"2026-08-06",28.14,28.1748,0.0013,0,773.942,28.1387,{"date":477,"open":181,"high":454,"low":181,"close":454,"change":478,"percent_change":299,"volume":479,"transactions":263,"vwap":480},"2026-08-05",0.0098,3214,28.1498,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":310,"vwap":488},"2026-08-04",28.141,28.1637,0.0637,0.23,208,28.146,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":478,"percent_change":299,"volume":494,"transactions":495,"vwap":496},"2026-08-03",28.11,28.12,28.1,4303.151,21,28.1096,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":191,"percent_change":192,"volume":503,"transactions":263,"vwap":504},"2026-07-31",28.06,28.13,28.05,28.0902,1793,28.0629,{"date":506,"open":507,"high":501,"low":508,"close":509,"change":510,"percent_change":486,"volume":511,"transactions":512,"vwap":513},"2026-07-30",28.03,28.02,28.0484,0.0645,16032,206,28.0426,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-29",28.04,27.98,27.9839,-0.0611,-0.22,10869,65,28.0167,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":310,"vwap":530},"2026-07-28",28.045,0.025,0.09,21.106,28.0486,{"date":532,"open":508,"high":508,"low":508,"close":508,"change":533,"percent_change":261,"volume":534,"transactions":176,"vwap":535},"2026-07-27",-0.0091,237,28.0211,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":270,"volume":541,"transactions":333,"vwap":542},"2026-07-24",28.0379,28.0291,0.0103,184.33,28.038,{"date":544,"open":545,"high":546,"low":547,"close":546,"change":548,"percent_change":299,"volume":549,"transactions":310,"vwap":550},"2026-07-23",27.991,28.0188,27.99,0.0088,665,27.9909,{"date":552,"open":507,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-22",28.035,28.01,-0.0372,-0.13,47549,26,28.0299,{"date":561,"open":562,"high":562,"low":547,"close":563,"change":564,"percent_change":316,"volume":565,"transactions":566,"vwap":567},"2026-07-21",28.055,28.0472,0.0132,8252,75,28.0317,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":-6,"volume":574,"transactions":285,"vwap":575},"2026-07-20",28.07,28.011,28.034,-0.0014,771.11,28.0495,{"date":577,"open":547,"high":578,"low":547,"close":578,"change":579,"percent_change":528,"volume":580,"transactions":293,"vwap":581},"2026-07-17",28.0354,0.0254,898,28.0114,{"date":583,"open":584,"high":584,"low":554,"close":554,"change":585,"percent_change":236,"volume":586,"transactions":587,"vwap":588},"2026-07-16",28.09,-0.0252,3934,38,28.0795,{"date":590,"open":508,"high":591,"low":554,"close":591,"change":592,"percent_change":361,"volume":593,"transactions":594,"vwap":595},"2026-07-15",28.0352,0.0063,3918,32,28.0193,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":404,"vwap":602},"2026-07-14",28.0289,0.0293,0.1,6.107,28.0373,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":210,"volume":608,"transactions":318,"vwap":609},"2026-07-13",27.981,27.9996,-0.0304,195,27.9824,{"date":611,"open":517,"high":612,"low":517,"close":613,"change":316,"percent_change":614,"volume":167,"transactions":9,"vwap":613},"2026-07-10",28.059999,28.030001,0.18,{"date":616,"open":617,"high":618,"low":617,"close":517,"change":619,"percent_change":270,"volume":620,"transactions":9,"vwap":517},"2026-07-09",27.96,28.014999,0.01,1600,{"date":622,"open":623,"high":517,"low":624,"close":625,"change":361,"percent_change":219,"volume":626,"transactions":9,"vwap":625},"2026-07-08",27.94,27.92,27.97,3800,{"date":628,"open":625,"high":613,"low":629,"close":629,"change":630,"percent_change":324,"volume":631,"transactions":9,"vwap":629},"2026-07-07",27.95,-0.06,10100,{"date":633,"open":625,"high":634,"low":625,"close":554,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":554},"2026-07-06",28.025999,0.035,0.13,1200,{"date":639,"open":340,"high":340,"low":640,"close":640,"change":527,"percent_change":528,"volume":641,"transactions":9,"vwap":640},"2026-07-02",27.975,1500,{"date":643,"open":617,"high":547,"low":644,"close":629,"change":645,"percent_change":556,"volume":646,"transactions":9,"vwap":629},"2026-07-01",27.93,-0.035,16400,{"date":648,"open":624,"high":649,"low":624,"close":649,"change":299,"percent_change":300,"volume":650,"transactions":9,"vwap":649},"2026-06-30",27.985,6200,{"date":652,"open":624,"high":653,"low":654,"close":653,"change":655,"percent_change":316,"volume":656,"transactions":9,"vwap":653},"2026-06-29",27.955,27.91,0.015,2700,{"date":658,"open":659,"high":660,"low":659,"close":623,"change":661,"percent_change":361,"volume":662,"transactions":9,"vwap":623},"2026-06-26",27.9,27.945,0.005,7200,{"date":664,"open":624,"high":625,"low":659,"close":665,"change":655,"percent_change":316,"volume":666,"transactions":9,"vwap":665},"2026-06-25",27.935,355700,{"date":668,"open":669,"high":670,"low":669,"close":624,"change":661,"percent_change":361,"volume":671,"transactions":9,"vwap":624},"2026-06-24",27.89,27.979,5400,{"date":673,"open":674,"high":674,"low":669,"close":674,"change":675,"percent_change":299,"volume":676,"transactions":9,"vwap":674},"2026-06-23",27.915,0.008,900,{"date":678,"open":654,"high":625,"low":659,"close":679,"change":680,"percent_change":227,"volume":671,"transactions":9,"vwap":679},"2026-06-22",27.907,-0.006,{"date":682,"open":683,"high":684,"low":685,"close":684,"change":316,"percent_change":614,"volume":676,"transactions":9,"vwap":684},"2026-06-18",27.88,27.913,27.87,{"date":687,"open":688,"high":617,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-17",27.86,27.863,-0.042,-0.15,2100,{"date":694,"open":695,"high":629,"low":669,"close":696,"change":105,"percent_change":428,"volume":697,"transactions":9,"vwap":696},"2026-06-16",27.891,27.905,3100,{"date":699,"open":669,"high":674,"low":683,"close":674,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":674},"2026-06-15",0.045,0.16,400,{"date":704,"open":705,"high":685,"low":705,"close":685,"change":700,"percent_change":701,"volume":706,"transactions":9,"vwap":685},"2026-06-12",27.75,1900,{"date":708,"open":705,"high":709,"low":705,"close":709,"change":710,"percent_change":346,"volume":711,"transactions":9,"vwap":709},"2026-06-11",27.825,0.075,100,{"date":713,"open":714,"high":705,"low":714,"close":705,"change":645,"percent_change":556,"volume":715,"transactions":9,"vwap":705},"2026-06-10",27.73,86100,{"date":717,"open":714,"high":718,"low":714,"close":718,"change":719,"percent_change":261,"volume":711,"transactions":9,"vwap":718},"2026-06-09",27.785,-0.009,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":636,"volume":725,"transactions":9,"vwap":723},"2026-06-08",27.77,27.794,0.036,300,{"date":727,"open":728,"high":729,"low":730,"close":729,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":729},"2026-06-05",27.721,27.758,27.72,-0.095,-0.34,2000,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":700,"percent_change":701,"volume":738,"transactions":9,"vwap":737},"2026-06-04",27.52,27.853,1300,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":744,"percent_change":556,"volume":702,"transactions":9,"vwap":742},"2026-06-03",27.8,27.808,27.78,-0.036,{"date":746,"open":685,"high":685,"low":747,"close":748,"change":299,"percent_change":300,"volume":637,"transactions":9,"vwap":748},"2026-06-02",27.81,27.844,{"date":750,"open":722,"high":751,"low":752,"close":753,"change":754,"percent_change":105,"volume":755,"transactions":9,"vwap":753},"2026-06-01",27.815,27.76,27.814,-0.003,2800,{"date":757,"open":743,"high":758,"low":743,"close":759,"change":760,"percent_change":299,"volume":620,"transactions":9,"vwap":759},"2026-05-29",27.82,27.817,0.007,{"date":762,"open":763,"high":758,"low":752,"close":747,"change":764,"percent_change":105,"volume":755,"transactions":9,"vwap":747},"2026-05-28",27.771,-0.004,{"date":766,"open":722,"high":758,"low":722,"close":753,"change":661,"percent_change":361,"volume":767,"transactions":9,"vwap":753},"2026-05-27",200,{"date":769,"open":722,"high":770,"low":722,"close":770,"change":316,"percent_change":614,"volume":771,"transactions":9,"vwap":770},"2026-05-26",27.809,2300,{"date":773,"open":730,"high":774,"low":730,"close":775,"change":776,"percent_change":528,"volume":777,"transactions":9,"vwap":775},"2026-05-22",27.79,27.759,0.026,7800,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":635,"percent_change":636,"volume":767,"transactions":9,"vwap":781},"2026-05-21",27.68,27.733,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":16,"volume":767,"transactions":9,"vwap":785},"2026-05-20",27.66,27.698,0.084,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":744,"percent_change":556,"volume":692,"transactions":9,"vwap":792},"2026-05-19",27.61,27.65,27.6,27.614,{"date":794,"open":795,"high":784,"low":796,"close":790,"change":797,"percent_change":308,"volume":641,"transactions":9,"vwap":790},"2026-05-18",27.63,27.62,-0.045,{"date":799,"open":790,"high":800,"low":795,"close":800,"change":801,"percent_change":236,"volume":802,"transactions":9,"vwap":800},"2026-05-15",27.695,-0.024,700,{"date":804,"open":805,"high":806,"low":780,"close":807,"change":675,"percent_change":299,"volume":808,"transactions":9,"vwap":807},"2026-05-14",27.715,27.725,27.719,43900,{"date":810,"open":811,"high":812,"low":790,"close":812,"change":760,"percent_change":299,"volume":813,"transactions":9,"vwap":812},"2026-05-13",27.651,27.711,600,{"date":815,"open":816,"high":817,"low":795,"close":817,"change":818,"percent_change":210,"volume":702,"transactions":9,"vwap":817},"2026-05-12",27.7,27.704,-0.031,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":270,"volume":641,"transactions":9,"vwap":822},"2026-05-11",27.71,27.735,0.012,{"date":825,"open":780,"high":826,"low":827,"close":826,"change":828,"percent_change":252,"volume":702,"transactions":9,"vwap":826},"2026-05-08",27.723,27.67,0.033,{"date":830,"open":831,"high":832,"low":784,"close":831,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":831},"2026-05-07",27.69,27.74,-0.047,-0.17,18900,{"date":837,"open":780,"high":838,"low":780,"close":838,"change":839,"percent_change":390,"volume":840,"transactions":9,"vwap":838},"2026-05-06",27.737,0.052,2500,{"date":842,"open":827,"high":730,"low":784,"close":843,"change":700,"percent_change":701,"volume":844,"transactions":9,"vwap":843},"2026-05-05",27.685,2900,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":244,"volume":702,"transactions":9,"vwap":847},"2026-05-04",27.64,-0.014,{"date":850,"open":789,"high":851,"low":789,"close":851,"change":619,"percent_change":270,"volume":755,"transactions":9,"vwap":851},"2026-05-01",27.654,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":135,"volume":771,"transactions":9,"vwap":856},"2026-04-30",27.55,27.669,27.644,0.088,{"date":859,"open":736,"high":860,"low":736,"close":861,"change":862,"percent_change":619,"volume":863,"transactions":9,"vwap":861},"2026-04-29",27.58,27.556,0.002,500,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-04-28",27.48,27.585,27.554,-0.065,-0.24,7900,{"date":873,"open":860,"high":874,"low":875,"close":874,"change":661,"percent_change":361,"volume":844,"transactions":9,"vwap":874},"2026-04-27",27.619,27.57,{"date":877,"open":791,"high":784,"low":854,"close":792,"change":878,"percent_change":528,"volume":879,"transactions":9,"vwap":792},"2026-04-24",0.024,4600,{"date":881,"open":882,"high":790,"low":882,"close":883,"change":473,"percent_change":473,"volume":884,"transactions":9,"vwap":883},"2026-04-23",27.56,27.59,3600,{"date":886,"open":854,"high":883,"low":854,"close":883,"change":878,"percent_change":528,"volume":887,"transactions":9,"vwap":883},"2026-04-22",3300,{"date":889,"open":883,"high":883,"low":890,"close":891,"change":892,"percent_change":556,"volume":893,"transactions":9,"vwap":891},"2026-04-21",27.53,27.566,-0.037,7400,{"date":895,"open":882,"high":896,"low":882,"close":896,"change":655,"percent_change":316,"volume":725,"transactions":9,"vwap":896},"2026-04-20",27.603,{"date":898,"open":791,"high":899,"low":890,"close":900,"change":901,"percent_change":403,"volume":884,"transactions":9,"vwap":900},"2026-04-17",27.629,27.588,0.048,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":403,"volume":626,"transactions":9,"vwap":905},"2026-04-16",27.45,27.54,0.046,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":473,"percent_change":473,"volume":662,"transactions":9,"vwap":910},"2026-04-15",27.451,27.494,27.44,{"date":913,"open":911,"high":910,"low":911,"close":910,"change":901,"percent_change":403,"volume":914,"transactions":9,"vwap":910},"2026-04-14",3200,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":219,"percent_change":919,"volume":802,"transactions":9,"vwap":918},"2026-04-13",27.32,27.446,0.26,{"date":921,"open":922,"high":923,"low":924,"close":923,"change":925,"percent_change":926,"volume":813,"transactions":9,"vwap":923},"2026-04-10",27.34,27.376,27.33,0.021,0.08,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":299,"percent_change":300,"volume":626,"transactions":9,"vwap":931},"2026-04-09",27.37,27.321,27.355,{"date":933,"open":934,"high":934,"low":917,"close":935,"change":936,"percent_change":937,"volume":167,"transactions":9,"vwap":935},"2026-04-08",27.43,27.325,0.111,0.41,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":473,"percent_change":473,"volume":914,"transactions":9,"vwap":941},"2026-04-07",27.14,27.214,{"date":943,"open":944,"high":945,"low":946,"close":941,"change":947,"percent_change":300,"volume":948,"transactions":9,"vwap":941},"2026-04-06",27.181,27.22,27.15,0.029,2600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":636,"volume":956,"transactions":9,"vwap":954},"2026-04-02",27.135,27.199,27.1,27.185,0.034,66400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":655,"percent_change":100,"volume":692,"transactions":9,"vwap":962},"2026-04-01",27.16,27.195,27.12,27.151,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-03-31",27.049999,27.136,0.126,0.47,16900,{"date":971,"open":972,"high":973,"low":974,"close":972,"change":428,"percent_change":691,"volume":733,"transactions":9,"vwap":972},"2026-03-30",27.01,27.040001,26.99,{"date":976,"open":977,"high":978,"low":977,"close":965,"change":473,"percent_change":473,"volume":979,"transactions":9,"vwap":965},"2026-03-27",27.030001,27.084999,6800,{"date":981,"open":961,"high":946,"low":965,"close":965,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":965},"2026-03-26",-0.109,-0.4,5700,{"date":986,"open":987,"high":988,"low":989,"close":988,"change":990,"percent_change":271,"volume":702,"transactions":9,"vwap":988},"2026-03-25",27.149,27.159,27.11,0.039,{"date":992,"open":993,"high":940,"low":993,"close":961,"change":261,"percent_change":210,"volume":994,"transactions":9,"vwap":961},"2026-03-24",27.09,1100,{"date":996,"open":997,"high":988,"low":998,"close":946,"change":600,"percent_change":999,"volume":1000,"transactions":9,"vwap":946},"2026-03-23",27.08,27.059999,0.37,10600,{"date":1002,"open":1003,"high":1003,"low":974,"close":965,"change":1004,"percent_change":308,"volume":1005,"transactions":9,"vwap":965},"2026-03-20",27.075001,-0.044,8200,{"date":1007,"open":965,"high":1008,"low":965,"close":1009,"change":655,"percent_change":100,"volume":167,"transactions":9,"vwap":1009},"2026-03-19",27.094999,27.094,{"date":1011,"open":961,"high":1012,"low":1013,"close":1013,"change":428,"percent_change":691,"volume":1014,"transactions":9,"vwap":1013},"2026-03-18",27.13,27.079,22100,{"date":1016,"open":961,"high":1012,"low":989,"close":1017,"change":655,"percent_change":100,"volume":1018,"transactions":9,"vwap":1017},"2026-03-17",27.119,6900,{"date":1020,"open":961,"high":959,"low":953,"close":1021,"change":1022,"percent_change":630,"volume":1023,"transactions":9,"vwap":1021},"2026-03-16",27.104,-0.016,8800,{"date":1025,"open":1003,"high":961,"low":965,"close":961,"change":635,"percent_change":636,"volume":167,"transactions":9,"vwap":961},"2026-03-13",{"date":1027,"open":953,"high":953,"low":978,"close":978,"change":1028,"percent_change":1029,"volume":167,"transactions":9,"vwap":978},"2026-03-12",-0.115,-0.42,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":100,"percent_change":1034,"volume":620,"transactions":9,"vwap":1033},"2026-03-11",27.145,27.2,0.22,{"date":1036,"open":1037,"high":1038,"low":940,"close":940,"change":105,"percent_change":428,"volume":1039,"transactions":9,"vwap":940},"2026-03-10",27.21,27.26,14400,{"date":1041,"open":993,"high":959,"low":1042,"close":946,"change":428,"percent_change":691,"volume":646,"transactions":9,"vwap":946},"2026-03-09",27.02,{"date":1044,"open":989,"high":1037,"low":989,"close":1045,"change":645,"percent_change":556,"volume":1046,"transactions":9,"vwap":1045},"2026-03-06",27.19,10200,{"date":1048,"open":961,"high":1038,"low":961,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-05",27.225,-0.105,-0.38,6400,{"date":1054,"open":1055,"high":922,"low":1055,"close":924,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":924},"2026-03-04",27.305,0.055,0.2,3500,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":235,"percent_change":236,"volume":1064,"transactions":9,"vwap":1063},"2026-03-03",27.215,27.3,27.275,3700,{"date":1066,"open":1067,"high":922,"low":1067,"close":1062,"change":270,"percent_change":192,"volume":1068,"transactions":9,"vwap":1062},"2026-03-02",27.25,15600,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1038,"change":396,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1038},"2026-02-27",27.295,27.24,-0.26,8300,{"date":1076,"open":1062,"high":929,"low":1062,"close":924,"change":1077,"percent_change":227,"volume":1078,"transactions":9,"vwap":924},"2026-02-26",-0.005,14600,{"date":1080,"open":917,"high":922,"low":917,"close":1081,"change":1056,"percent_change":1057,"volume":620,"transactions":9,"vwap":1081},"2026-02-25",27.335,{"date":1083,"open":1084,"high":922,"low":1085,"close":1085,"change":316,"percent_change":614,"volume":692,"transactions":9,"vwap":1085},"2026-02-24",27.31,27.28,{"date":1087,"open":1072,"high":1088,"low":1037,"close":1089,"change":630,"percent_change":520,"volume":1090,"transactions":9,"vwap":1089},"2026-02-23",27.289,27.23,7700,{"date":1092,"open":1093,"high":924,"low":1085,"close":1093,"change":473,"percent_change":473,"volume":755,"transactions":9,"vwap":1093},"2026-02-20",27.29,{"date":1095,"open":1038,"high":1096,"low":1038,"close":1093,"change":235,"percent_change":236,"volume":1097,"transactions":9,"vwap":1093},"2026-02-19",27.36,9900,{"date":1099,"open":917,"high":1100,"low":1101,"close":1101,"change":635,"percent_change":636,"volume":1102,"transactions":9,"vwap":1101},"2026-02-18",27.357,27.315,2400,{"date":1104,"open":1089,"high":924,"low":1089,"close":1085,"change":244,"percent_change":202,"volume":755,"transactions":9,"vwap":1085},"2026-02-17",{"date":1106,"open":1107,"high":1108,"low":1038,"close":924,"change":636,"percent_change":1109,"volume":1064,"transactions":9,"vwap":924},"2026-02-13",27.27,27.35,0.48,{"date":1111,"open":1093,"high":1112,"low":1033,"close":1033,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1033},"2026-02-12",27.301,-0.098,-0.36,4200,{"date":1117,"open":1107,"high":1101,"low":1107,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-02-11",27.298,-0.052,-0.19,4100,{"date":1123,"open":1124,"high":1108,"low":1124,"close":1108,"change":878,"percent_change":528,"volume":863,"transactions":9,"vwap":1108},"2026-02-10",27.338,{"date":1126,"open":1101,"high":1127,"low":1084,"close":1128,"change":1129,"percent_change":270,"volume":994,"transactions":9,"vwap":1128},"2026-02-09",27.345,27.326,0.011,{"date":1131,"open":1062,"high":1101,"low":1085,"close":1101,"change":1132,"percent_change":1133,"volume":620,"transactions":9,"vwap":1101},"2026-02-06",0.139,0.51,{"date":1135,"open":1085,"high":1085,"low":946,"close":1136,"change":1137,"percent_change":1120,"volume":1138,"transactions":9,"vwap":1136},"2026-02-05",27.176,-0.053,18300,{"date":1140,"open":1141,"high":1141,"low":946,"close":1142,"change":1143,"percent_change":619,"volume":1144,"transactions":9,"vwap":1142},"2026-02-04",27.255,27.229,0.003,10400,{"date":1146,"open":1141,"high":1141,"low":1147,"close":1148,"change":1149,"percent_change":396,"volume":626,"transactions":9,"vwap":1148},"2026-02-03",27.17,27.226,-0.019,{"date":1151,"open":1072,"high":1141,"low":1037,"close":1152,"change":299,"percent_change":300,"volume":1121,"transactions":9,"vwap":1152},"2026-02-02",27.245,{"date":1154,"open":1033,"high":1061,"low":1155,"close":1061,"change":1156,"percent_change":308,"volume":1157,"transactions":9,"vwap":1061},"2026-01-30",27.18,-0.043,800,{"date":1159,"open":1045,"high":1160,"low":1045,"close":1160,"change":675,"percent_change":299,"volume":620,"transactions":9,"vwap":1160},"2026-01-29",27.258,{"date":1162,"open":1163,"high":1067,"low":945,"close":1067,"change":1164,"percent_change":630,"volume":706,"transactions":9,"vwap":1067},"2026-01-28",27.221,-0.015,{"date":1166,"open":1089,"high":1167,"low":1089,"close":1167,"change":655,"percent_change":100,"volume":840,"transactions":9,"vwap":1167},"2026-01-27",27.265,{"date":1169,"open":1170,"high":1170,"low":1037,"close":1067,"change":105,"percent_change":428,"volume":1171,"transactions":9,"vwap":1067},"2026-01-26",27.38,4000,{"date":1173,"open":1071,"high":1071,"low":945,"close":1038,"change":1174,"percent_change":1175,"volume":641,"transactions":9,"vwap":1038},"2026-01-23",-0.055,-0.2,{"date":1177,"open":1101,"high":929,"low":1107,"close":1101,"change":361,"percent_change":219,"volume":1018,"transactions":9,"vwap":1101},"2026-01-22",{"date":1179,"open":1072,"high":1071,"low":1033,"close":1071,"change":219,"percent_change":919,"volume":1115,"transactions":9,"vwap":1071},"2026-01-21",{"date":1181,"open":1038,"high":1038,"low":1155,"close":1049,"change":428,"percent_change":691,"volume":994,"transactions":9,"vwap":1049},"2026-01-20",{"date":1183,"open":1089,"high":1107,"low":1089,"close":1167,"change":619,"percent_change":270,"volume":692,"transactions":9,"vwap":1167},"2026-01-16",{"date":1185,"open":1072,"high":1186,"low":1089,"close":1141,"change":100,"percent_change":1034,"volume":771,"transactions":9,"vwap":1141},"2026-01-15",27.309,{"date":1188,"open":953,"high":1072,"low":953,"close":960,"change":227,"percent_change":396,"volume":1189,"transactions":9,"vwap":960},"2026-01-14",8900,{"date":1191,"open":1045,"high":1067,"low":1045,"close":1061,"change":361,"percent_change":219,"volume":1192,"transactions":9,"vwap":1061},"2026-01-13",4900,{"date":1194,"open":989,"high":1141,"low":953,"close":960,"change":655,"percent_change":100,"volume":1195,"transactions":9,"vwap":960},"2026-01-12",35100,{"date":1197,"open":1012,"high":1142,"low":1198,"close":1155,"change":947,"percent_change":300,"volume":1199,"transactions":9,"vwap":1155},"2026-01-09",27.113,27900,{"date":1201,"open":946,"high":959,"low":1202,"close":962,"change":1203,"percent_change":300,"volume":1204,"transactions":9,"vwap":962},"2026-01-08",27.091,0.031,14900,{"date":1206,"open":993,"high":946,"low":997,"close":961,"change":361,"percent_change":219,"volume":1207,"transactions":9,"vwap":961},"2026-01-07",235500,{"date":1209,"open":1210,"high":1012,"low":1211,"close":953,"change":1212,"percent_change":600,"volume":1213,"transactions":9,"vwap":953},"2026-01-06",27.07,27.065001,0.027,46700,{"date":1215,"open":1210,"high":989,"low":972,"close":1216,"change":1217,"percent_change":331,"volume":1218,"transactions":9,"vwap":1216},"2026-01-05",27.073,0.056,19500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1203,"percent_change":300,"volume":1225,"transactions":9,"vwap":1224},"2026-01-02",26.98,28.285,26.93,27.017,185600,{"date":1227,"open":1228,"high":1042,"low":1229,"close":1230,"change":661,"percent_change":361,"volume":1231,"transactions":9,"vwap":1230},"2025-12-31",26.97,26.94,26.986,76200,{"date":1233,"open":1234,"high":453,"low":1234,"close":1235,"change":473,"percent_change":473,"volume":1236,"transactions":9,"vwap":1235},"2025-12-30",26.92,26.981,88400,{"date":1238,"open":1239,"high":1235,"low":1239,"close":1235,"change":655,"percent_change":100,"volume":1000,"transactions":9,"vwap":1235},"2025-12-29",26.91,{"date":1241,"open":1239,"high":1242,"low":1239,"close":1242,"change":1243,"percent_change":100,"volume":1244,"transactions":9,"vwap":1242},"2025-12-26",26.966,0.016,3400,{"date":1246,"open":1247,"high":1247,"low":1239,"close":1248,"change":661,"percent_change":361,"volume":1249,"transactions":9,"vwap":1248},"2025-12-24",26.96,26.95,1800,{"date":1251,"open":1252,"high":1248,"low":1252,"close":1253,"change":473,"percent_change":473,"volume":671,"transactions":9,"vwap":1253},"2025-12-23",26.9,26.945,{"date":1255,"open":1256,"high":1247,"low":1257,"close":1253,"change":724,"percent_change":636,"volume":1258,"transactions":9,"vwap":1253},"2025-12-22",26.891,26.88,6000,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1262,"change":1263,"percent_change":999,"volume":738,"transactions":9,"vwap":1262},"2025-12-19",26.84,26.909,0.099,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":445,"percent_change":1034,"volume":1270,"transactions":9,"vwap":1269},"2025-12-18",26.8,26.89,26.79,26.81,16200,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":725,"transactions":9,"vwap":1274},"2025-12-17",26.82,26.751,-0.085,-0.32,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":878,"percent_change":528,"volume":738,"transactions":9,"vwap":1280},"2025-12-16",26.77,26.836,{"date":1282,"open":1273,"high":1283,"low":1279,"close":1284,"change":1285,"percent_change":261,"volume":1286,"transactions":9,"vwap":1284},"2025-12-15",26.826,26.812,-0.008,19700,{"date":1288,"open":1273,"high":1289,"low":1268,"close":1273,"change":645,"percent_change":556,"volume":1157,"transactions":9,"vwap":1273},"2025-12-12",26.83,{"date":1291,"open":1266,"high":1292,"low":1266,"close":1292,"change":1293,"percent_change":1294,"volume":1074,"transactions":9,"vwap":1292},"2025-12-11",26.855,0.095,0.36,{"date":1296,"open":1297,"high":1279,"low":1298,"close":1299,"change":100,"percent_change":1034,"volume":777,"transactions":9,"vwap":1299},"2025-12-10",26.74,26.69,26.76,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":527,"percent_change":528,"volume":755,"transactions":9,"vwap":1303},"2025-12-09",26.55,26.7,{"date":1305,"open":1306,"high":1303,"low":1307,"close":1308,"change":1077,"percent_change":227,"volume":650,"transactions":9,"vwap":1308},"2025-12-08",26.694,26.64,26.675,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1312,"change":661,"percent_change":361,"volume":840,"transactions":9,"vwap":1312},"2025-12-05",26.66,26.68,26.63,{"date":1315,"open":1316,"high":1308,"low":1316,"close":1308,"change":700,"percent_change":403,"volume":840,"transactions":9,"vwap":1308},"2025-12-04",26.615,{"date":1318,"open":1319,"high":1313,"low":1319,"close":1313,"change":1320,"percent_change":1321,"volume":1171,"transactions":9,"vwap":1313},"2025-12-03",26.519,0.141,0.53,{"date":1323,"open":1324,"high":1319,"low":1324,"close":1325,"change":1326,"percent_change":316,"volume":1327,"transactions":9,"vwap":1325},"2025-12-02",26.42,26.489,0.014,6100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1073,"volume":1335,"transactions":9,"vwap":1333},"2025-12-01",26.5,26.53,26.47,26.475,-0.069,7100,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1340,"percent_change":1057,"volume":676,"transactions":9,"vwap":1339},"2025-11-28",26.49,26.544,0.054,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1338,"change":1346,"percent_change":1347,"volume":984,"transactions":9,"vwap":1338},"2025-11-26",26.461,26.539,26.45,0.086,0.33,{"date":1349,"open":1350,"high":1324,"low":1350,"close":1351,"change":390,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2025-11-25",26.26,26.404,0.72,7300,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2025-11-24",26.08,26.214,0.217,0.83,11300,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2025-11-21",25.78,26.040001,25.997,0.278,1.08,8500,{"date":1370,"open":1371,"high":1372,"low":19,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2025-11-20",26.114,26.15,25.719,-0.188,-0.73,4300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":754,"percent_change":105,"volume":1383,"transactions":9,"vwap":1382},"2025-11-19",25.9,25.916,25.856,25.907,5500,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1056,"percent_change":331,"volume":167,"transactions":9,"vwap":1388},"2025-11-18",25.89,25.97,25.91,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1192,"transactions":9,"vwap":1393},"2025-11-17",26.030001,25.782,25.855,-0.194,-0.74,{"date":1397,"open":1391,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":115,"volume":771,"transactions":9,"vwap":1400},"2025-11-14",26.065001,26.01,26.049,0.064,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1407,"percent_change":1408,"volume":697,"transactions":9,"vwap":1406},"2025-11-13",25.95,26.17,25.985,-0.286,-1.09,{"date":1410,"open":1411,"high":1412,"low":1350,"close":1413,"change":680,"percent_change":227,"volume":1244,"transactions":9,"vwap":1413},"2025-11-12",26.31,26.33,26.271,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":760,"percent_change":299,"volume":1097,"transactions":9,"vwap":1419},"2025-11-11",26.29,26.292,26.24,26.277,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":45,"volume":706,"transactions":9,"vwap":1424},"2025-11-10",26.23,26.285,26.27,0.128,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1429,"change":955,"percent_change":636,"volume":879,"transactions":9,"vwap":1429},"2025-11-07",26.0049992,26.142,25.951,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":1436,"percent_change":1437,"volume":656,"transactions":9,"vwap":1435},"2025-11-06",26.1,26.12,26.108,-0.146,-0.56,{"date":1439,"open":1440,"high":1416,"low":1440,"close":1441,"change":1442,"percent_change":45,"volume":1121,"transactions":9,"vwap":1441},"2025-11-05",26.188,26.254,0.127,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":771,"transactions":9,"vwap":1448},"2025-11-04",26.194,26.22,26.111,26.127,-0.103,-0.39,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1422,"change":1137,"percent_change":1175,"volume":1455,"transactions":9,"vwap":1422},"2025-11-03",26.19,26.279,1700,{"date":1457,"open":1418,"high":1458,"low":1459,"close":1458,"change":1460,"percent_change":135,"volume":1244,"transactions":9,"vwap":1458},"2025-10-31",26.283,26.21,0.083,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1465,"change":428,"percent_change":691,"volume":1466,"transactions":9,"vwap":1465},"2025-10-30",26.289,26.297,26.2,93400,{"date":1468,"open":1469,"high":1469,"low":1422,"close":1418,"change":1113,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1418},"2025-10-29",26.36,-0.37,45300,{"date":1473,"open":1411,"high":1469,"low":1474,"close":1475,"change":645,"percent_change":556,"volume":1476,"transactions":9,"vwap":1475},"2025-10-28",26.3,26.338,26200,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":219,"volume":1484,"transactions":9,"vwap":1482},"2025-10-27",26.38,26.4,26.34,26.373,0.019,9800,{"date":1486,"open":1418,"high":1487,"low":1418,"close":1488,"change":1489,"percent_change":1294,"volume":1121,"transactions":9,"vwap":1488},"2025-10-24",26.37,26.354,0.094,{"date":1491,"open":1433,"high":1474,"low":1433,"close":1350,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1350},"2025-10-23",0.089,0.34,63600,{"date":1496,"open":1418,"high":1418,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2025-10-22",26.171,-0.079,-0.3,3900,{"date":1502,"open":1446,"high":1423,"low":1503,"close":1504,"change":645,"percent_change":556,"volume":844,"transactions":9,"vwap":1504},"2025-10-21",26.211,26.25,{"date":1506,"open":1350,"high":1416,"low":1350,"close":1423,"change":1507,"percent_change":1508,"volume":802,"transactions":9,"vwap":1423},"2025-10-20",0.165,0.63,{"date":1510,"open":1511,"high":1465,"low":1356,"close":1434,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1434},"2025-10-17",26.16,-0.061,-0.23,12900,{"date":1516,"open":1416,"high":1416,"low":1511,"close":1517,"change":1113,"percent_change":1470,"volume":1518,"transactions":9,"vwap":1517},"2025-10-16",26.181,11600,{"date":1520,"open":1416,"high":1521,"low":1418,"close":1454,"change":947,"percent_change":300,"volume":1383,"transactions":9,"vwap":1454},"2025-10-15",26.301,{"date":1523,"open":1511,"high":1524,"low":1511,"close":1504,"change":1525,"percent_change":346,"volume":914,"transactions":9,"vwap":1504},"2025-10-14",26.28,0.071,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":1530,"percent_change":1359,"volume":1455,"transactions":9,"vwap":1529},"2025-10-13",26.059999,26.179,0.216,{"date":1532,"open":1391,"high":1391,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-10-10",25.963,-0.232,-0.89,1400,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":556,"volume":1543,"transactions":9,"vwap":1541},"2025-10-09",26.209,26.14,26.195,-0.034,6500,{"date":1545,"open":1497,"high":1546,"low":1547,"close":1546,"change":1548,"percent_change":1549,"volume":650,"transactions":9,"vwap":1546},"2025-10-08",26.229,26.09,0.074,0.28,{"date":1551,"open":1465,"high":1465,"low":1552,"close":1553,"change":645,"percent_change":556,"volume":706,"transactions":9,"vwap":1553},"2025-10-07",26.145,26.155,{"date":1555,"open":1446,"high":1556,"low":1453,"close":1453,"change":1077,"percent_change":227,"volume":1557,"transactions":9,"vwap":1453},"2025-10-06",26.234,7500,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1541,"change":1293,"percent_change":1294,"volume":706,"transactions":9,"vwap":1541},"2025-10-03",26.07,26.241,{"date":1563,"open":1356,"high":1433,"low":1560,"close":1433,"change":655,"percent_change":100,"volume":1564,"transactions":9,"vwap":1433},"2025-10-02",5600,{"date":1566,"open":1567,"high":1568,"low":1364,"close":1569,"change":1570,"percent_change":701,"volume":1005,"transactions":9,"vwap":1569},"2025-10-01",26.049999,26.106,26.084999,0.041,{"date":1572,"open":558,"high":1573,"low":1574,"close":1573,"change":925,"percent_change":926,"volume":620,"transactions":9,"vwap":1573},"2025-09-30",26.044001,25.981,{"date":1576,"open":1567,"high":1567,"low":1577,"close":1578,"change":1579,"percent_change":316,"volume":1580,"transactions":9,"vwap":1578},"2025-09-29",25.98,26.023001,0.013,3000,{"date":1582,"open":558,"high":1528,"low":558,"close":1399,"change":528,"percent_change":145,"volume":979,"transactions":9,"vwap":1399},"2025-09-26",{"date":1584,"open":1585,"high":1404,"low":1585,"close":1586,"change":183,"percent_change":1587,"volume":1335,"transactions":9,"vwap":1586},"2025-09-25",25.86,25.92,-0.31,{"date":1589,"open":1560,"high":1560,"low":558,"close":558,"change":1590,"percent_change":1513,"volume":1090,"transactions":9,"vwap":558},"2025-09-24",-0.059,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":428,"volume":1596,"transactions":9,"vwap":1594},"2025-09-23",26.13,26.059,-0.011,9000,{"date":1598,"open":1364,"high":1599,"low":1364,"close":1560,"change":619,"percent_change":270,"volume":948,"transactions":9,"vwap":1560},"2025-09-22",26.080999,{"date":1601,"open":1567,"high":1602,"low":1567,"close":1528,"change":892,"percent_change":1603,"volume":771,"transactions":9,"vwap":1528},"2025-09-19",26.077,-0.14,{"date":1605,"open":1567,"high":1606,"low":1391,"close":1606,"change":1507,"percent_change":1607,"volume":1115,"transactions":9,"vwap":1606},"2025-09-18",26.097,0.64,{"date":1609,"open":1610,"high":1391,"low":1586,"close":1611,"change":955,"percent_change":636,"volume":1383,"transactions":9,"vwap":1611},"2025-09-17",25.931,25.932,{"date":1613,"open":1614,"high":1388,"low":1585,"close":1615,"change":1616,"percent_change":396,"volume":1617,"transactions":9,"vwap":1615},"2025-09-16",25.87,25.898,-0.018,12000,{"date":1619,"open":1388,"high":1380,"low":1388,"close":1380,"change":1620,"percent_change":919,"volume":733,"transactions":9,"vwap":1380},"2025-09-15",0.066,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":1455,"transactions":9,"vwap":1625},"2025-09-12",25.881,25.883,25.85,-0.107,-0.41,{"date":1629,"open":1630,"high":1631,"low":1586,"close":1631,"change":1632,"percent_change":1633,"volume":844,"transactions":9,"vwap":1631},"2025-09-11",25.927,25.957,0.143,0.55,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1285,"percent_change":261,"volume":914,"transactions":9,"vwap":1638},"2025-09-10",25.82,25.776,25.814,{"date":1640,"open":1636,"high":1641,"low":1642,"close":1641,"change":801,"percent_change":236,"volume":813,"transactions":9,"vwap":1641},"2025-09-09",25.822,25.79,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1646,"change":1077,"percent_change":227,"volume":802,"transactions":9,"vwap":1646},"2025-09-08",25.8,25.846,25.795,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1651,"change":1217,"percent_change":1034,"volume":1653,"transactions":9,"vwap":1651},"2025-09-05",25.83,25.851,25.74,5000,{"date":1655,"open":1656,"high":1647,"low":1656,"close":1647,"change":1657,"percent_change":1294,"volume":1368,"transactions":9,"vwap":1647},"2025-09-04",25.63,0.093,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1164,"percent_change":630,"volume":1662,"transactions":9,"vwap":1661},"2025-09-03",25.62,25.702,12100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1666,"change":1668,"percent_change":236,"volume":1669,"transactions":9,"vwap":1666},"2025-09-02",25.68,25.717,25.585,-0.023,11500,{"date":1671,"open":1652,"high":1652,"low":1652,"close":1652,"change":1156,"percent_change":834,"volume":711,"transactions":9,"vwap":1652},"2025-08-29",{"date":1673,"open":1652,"high":1674,"low":1652,"close":1674,"change":1675,"percent_change":390,"volume":702,"transactions":9,"vwap":1674},"2025-08-28",25.783,0.049,{"date":1677,"open":19,"high":1678,"low":19,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-08-27",25.752,25.734,0.062,0.24,44200,{"date":1684,"open":1665,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":300,"volume":697,"transactions":9,"vwap":1687},"2025-08-26",25.685,25.67,25.672,0.028,{"date":1690,"open":1691,"high":1691,"low":1656,"close":1692,"change":396,"percent_change":1693,"volume":994,"transactions":9,"vwap":1692},"2025-08-25",25.657,25.644,-0.27,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1347,"percent_change":1697,"volume":767,"transactions":9,"vwap":1696},"2025-08-22",25.714,1.3,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":361,"volume":1704,"transactions":9,"vwap":1702},"2025-08-21",25.36,25.408,25.384,0.006,6600,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1709,"percent_change":396,"volume":802,"transactions":9,"vwap":1708},"2025-08-20",25.373,25.378,-0.017,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":691,"volume":692,"transactions":9,"vwap":1714},"2025-08-19",25.45,25.476,25.395,-0.039,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":-6,"volume":1723,"transactions":9,"vwap":1721},"2025-08-18",25.44,25.47,25.43,25.434,-0.001,17000,{"date":1725,"open":1720,"high":1726,"low":1720,"close":1726,"change":1727,"percent_change":1175,"volume":813,"transactions":9,"vwap":1726},"2025-08-15",25.435,-0.051,{"date":1729,"open":1720,"high":1730,"low":1731,"close":1730,"change":1498,"percent_change":1587,"volume":167,"transactions":9,"vwap":1730},"2025-08-14",25.486,25.4,{"date":1733,"open":1718,"high":1734,"low":1718,"close":1734,"change":192,"percent_change":1735,"volume":1171,"transactions":9,"vwap":1734},"2025-08-13",25.565,0.59,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-08-12",25.3,25.415,0.233,0.93,9400,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1745,"change":760,"percent_change":299,"volume":1171,"transactions":9,"vwap":1745},"2025-08-11",25.182,25.16,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":661,"percent_change":361,"volume":711,"transactions":9,"vwap":1750},"2025-08-08",25.21,25.175,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":473,"percent_change":473,"volume":1157,"transactions":9,"vwap":1755},"2025-08-07",25.205,25.131,25.17,{"date":1757,"open":1746,"high":1758,"low":1759,"close":1755,"change":1174,"percent_change":520,"volume":620,"transactions":9,"vwap":1755},"2025-08-06",25.198,25.145,{"date":1761,"open":1762,"high":1763,"low":1755,"close":1763,"change":1764,"percent_change":1765,"volume":641,"transactions":9,"vwap":1763},"2025-08-05",25.19,25.225,0.073,0.29,{"date":1767,"open":1768,"high":1755,"low":1769,"close":1770,"change":300,"percent_change":1771,"volume":1102,"transactions":9,"vwap":1770},"2025-08-04",25.09,25.080999,25.152,0.44,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1449,"percent_change":1627,"volume":1244,"transactions":9,"vwap":1776},"2025-08-01",25.01,25.07,25.042,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1759,"change":1781,"percent_change":1693,"volume":1782,"transactions":9,"vwap":1759},"2025-07-31",25.181,25.13,-0.067,5300,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":892,"percent_change":691,"volume":1789,"transactions":9,"vwap":1788},"2025-07-30",25.26,25.31,25.094,25.212,21100,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1727,"percent_change":1175,"volume":725,"transactions":9,"vwap":1794},"2025-07-29",25.23,25.25,25.249,{"date":1796,"open":1738,"high":1738,"low":1797,"close":1738,"change":1077,"percent_change":227,"volume":650,"transactions":9,"vwap":1738},"2025-07-28",25.28,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1056,"percent_change":1034,"volume":1803,"transactions":9,"vwap":1802},"2025-07-25",25.29,25.34,25.305,5800,{"date":1805,"open":1800,"high":1806,"low":1807,"close":1793,"change":1808,"percent_change":1809,"volume":893,"transactions":9,"vwap":1793},"2025-07-24",25.301,25.24,-0.119,-0.47,{"date":1811,"open":1812,"high":1813,"low":1797,"close":1814,"change":786,"percent_change":1347,"volume":1815,"transactions":9,"vwap":1814},"2025-07-23",25.281,25.39,25.369,9200,{"date":1817,"open":1779,"high":1800,"low":1779,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-07-22",25.285,0.105,0.42,14500,{"date":1823,"open":1797,"high":1797,"low":1824,"close":1824,"change":869,"percent_change":1073,"volume":1825,"transactions":9,"vwap":1824},"2025-07-21",25.18,17600,{"date":1827,"open":1785,"high":1786,"low":1749,"close":1828,"change":1077,"percent_change":227,"volume":1742,"transactions":9,"vwap":1828},"2025-07-18",25.245,{"date":1830,"open":1831,"high":1818,"low":1831,"close":1793,"change":100,"percent_change":1681,"volume":1832,"transactions":9,"vwap":1793},"2025-07-17",25.15,15100,{"date":1834,"open":1835,"high":1749,"low":1836,"close":1762,"change":1837,"percent_change":919,"volume":1821,"transactions":9,"vwap":1762},"2025-07-16",25.11,25.030001,0.065,{"date":1839,"open":1807,"high":1807,"low":1840,"close":1841,"change":1603,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-07-15",25.054001,25.125,-0.55,20800,{"date":1845,"open":1846,"high":1797,"low":1846,"close":1847,"change":839,"percent_change":331,"volume":662,"transactions":9,"vwap":1847},"2025-07-14",25.12,25.265,{"date":1849,"open":1850,"high":1785,"low":1851,"close":1852,"change":1853,"percent_change":1513,"volume":1854,"transactions":9,"vwap":1852},"2025-07-11",25.211,25.2,25.213,-0.057,8100,{"date":1856,"open":1793,"high":1801,"low":1807,"close":1857,"change":724,"percent_change":271,"volume":1858,"transactions":9,"vwap":1857},"2025-07-10",25.27,12500,{"date":1860,"open":1851,"high":1797,"low":1746,"close":1861,"change":316,"percent_change":1057,"volume":1862,"transactions":9,"vwap":1861},"2025-07-09",25.234,12600,{"date":1864,"open":1775,"high":1749,"low":1775,"close":1865,"change":901,"percent_change":390,"volume":1097,"transactions":9,"vwap":1865},"2025-07-08",25.184,{"date":1867,"open":1792,"high":1792,"low":1846,"close":1868,"change":1869,"percent_change":1450,"volume":1023,"transactions":9,"vwap":1868},"2025-07-07",25.136,-0.099,{"date":1871,"open":1831,"high":1807,"low":1831,"close":1872,"change":1819,"percent_change":1820,"volume":1536,"transactions":9,"vwap":1872},"2025-07-03",25.235,{"date":1874,"open":1780,"high":1831,"low":1875,"close":1780,"change":219,"percent_change":1549,"volume":1557,"transactions":9,"vwap":1780},"2025-07-02",25.111,{"date":1877,"open":1878,"high":1846,"low":1878,"close":1879,"change":955,"percent_change":271,"volume":1880,"transactions":9,"vwap":1879},"2025-07-01",25.007,25.059999,15500,{"date":1882,"open":58,"high":1883,"low":1884,"close":1885,"change":361,"percent_change":926,"volume":1886,"transactions":9,"vwap":1885},"2025-06-30",25.049999,24.982,25.025999,4500,{"date":1888,"open":1836,"high":1836,"low":1889,"close":1890,"change":1891,"percent_change":528,"volume":813,"transactions":9,"vwap":1890},"2025-06-27",24.956,25.0060005,0.023,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1895,"change":1897,"percent_change":1898,"volume":1327,"transactions":9,"vwap":1895},"2025-06-26",24.94,24.983,24.93,0.113,0.45,{"date":1900,"open":1894,"high":1894,"low":1901,"close":1901,"change":1902,"percent_change":1029,"volume":979,"transactions":9,"vwap":1901},"2025-06-25",24.87,-0.106,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":135,"volume":1192,"transactions":9,"vwap":1908},"2025-06-24",24.9,24.984,24.89,24.976,0.079,{"date":1911,"open":1901,"high":1912,"low":1913,"close":1912,"change":1217,"percent_change":486,"volume":863,"transactions":9,"vwap":1912},"2025-06-23",24.897,24.79,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1143,"percent_change":619,"volume":1580,"transactions":9,"vwap":1919},"2025-06-20",24.851,24.88,24.83,24.841,{"date":1921,"open":1922,"high":1905,"low":1923,"close":1923,"change":776,"percent_change":600,"volume":738,"transactions":9,"vwap":1923},"2025-06-18",24.865,24.838,{"date":1925,"open":1901,"high":1917,"low":1926,"close":1927,"change":1928,"percent_change":1120,"volume":1368,"transactions":9,"vwap":1927},"2025-06-17",24.81,24.812,-0.048,{"date":1930,"open":1905,"high":1905,"low":1931,"close":1932,"change":1933,"percent_change":331,"volume":1934,"transactions":9,"vwap":1932},"2025-06-16",24.84,24.86,0.051,8700,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":641,"transactions":9,"vwap":1938},"2025-06-13",24.85,24.809,-0.086,-0.35,{"date":1942,"open":1905,"high":1943,"low":1932,"close":1944,"change":235,"percent_change":1945,"volume":777,"transactions":9,"vwap":1944},"2025-06-12",24.92,24.895,-0.1,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1943,"change":1616,"percent_change":396,"volume":1950,"transactions":9,"vwap":1943},"2025-06-11",25.02,24.911,44900,{"date":1952,"open":1905,"high":1953,"low":1912,"close":1954,"change":635,"percent_change":271,"volume":1353,"transactions":9,"vwap":1954},"2025-06-10",24.98,24.938,{"date":1956,"open":1905,"high":1943,"low":1907,"close":1957,"change":316,"percent_change":1057,"volume":1958,"transactions":9,"vwap":1957},"2025-06-09",24.903,5100,{"date":1960,"open":1961,"high":1901,"low":1926,"close":1962,"change":1657,"percent_change":140,"volume":1189,"transactions":9,"vwap":1962},"2025-06-06",24.869,24.853,{"date":1964,"open":1913,"high":1965,"low":1966,"close":1966,"change":764,"percent_change":227,"volume":884,"transactions":9,"vwap":1966},"2025-06-05",24.8,24.76,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":244,"volume":1974,"transactions":9,"vwap":1972},"2025-06-04",24.805,24.82,24.746,24.764,-0.012,11800,{"date":1976,"open":1977,"high":1970,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":884,"transactions":9,"vwap":1979},"2025-06-03",24.77,24.75,24.776,0.096,0.39,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":428,"percent_change":308,"volume":1580,"transactions":9,"vwap":1987},"2025-06-02",24.645,24.699,24.64,24.68,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1990,"change":878,"percent_change":600,"volume":1327,"transactions":9,"vwap":1990},"2025-05-30",24.72,24.685,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":925,"percent_change":528,"volume":1998,"transactions":9,"vwap":1997},"2025-05-29",24.7,24.71,24.687,24.696,5200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2003,"change":645,"percent_change":1603,"volume":771,"transactions":9,"vwap":2003},"2025-05-28",24.702,24.705,24.675,{"date":2005,"open":2002,"high":2006,"low":2002,"close":1995,"change":1525,"percent_change":1765,"volume":802,"transactions":9,"vwap":1995},"2025-05-27",24.74,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1143,"percent_change":619,"volume":1157,"transactions":9,"vwap":2012},"2025-05-23",24.63,24.66,24.601,24.639,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":1722,"percent_change":-6,"volume":1543,"transactions":9,"vwap":2017},"2025-05-22",24.65,24.62,24.636,{"date":2019,"open":2006,"high":2006,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-05-21",24.635,24.637,-0.128,-0.52,37200,{"date":2026,"open":1966,"high":1965,"low":2027,"close":2028,"change":680,"percent_change":227,"volume":671,"transactions":9,"vwap":2028},"2025-05-20",24.741,24.765,{"date":2030,"open":2031,"high":2032,"low":1990,"close":2033,"change":1164,"percent_change":630,"volume":2034,"transactions":9,"vwap":2033},"2025-05-19",24.73,24.78,24.771,131100,{"date":2036,"open":1966,"high":2037,"low":1995,"close":2037,"change":1243,"percent_change":100,"volume":1543,"transactions":9,"vwap":2037},"2025-05-16",24.786,{"date":2039,"open":1970,"high":1970,"low":2040,"close":1977,"change":1340,"percent_change":1034,"volume":2041,"transactions":9,"vwap":1977},"2025-05-15",24.651,8400,{"date":2043,"open":1978,"high":1978,"low":2044,"close":2044,"change":801,"percent_change":1945,"volume":2045,"transactions":9,"vwap":2044},"2025-05-14",24.716,34400,{"date":2047,"open":2048,"high":1926,"low":2006,"close":2006,"change":1595,"percent_change":428,"volume":2049,"transactions":9,"vwap":2006},"2025-05-13",24.773,44300,{"date":2051,"open":1970,"high":1918,"low":1995,"close":2052,"change":2053,"percent_change":1133,"volume":1368,"transactions":9,"vwap":2052},"2025-05-12",24.751,0.125,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":848,"percent_change":630,"volume":2059,"transactions":9,"vwap":2058},"2025-05-09",24.67,24.59,24.626,24300,{"date":2061,"open":2062,"high":1987,"low":2011,"close":1986,"change":1548,"percent_change":16,"volume":2063,"transactions":9,"vwap":1986},"2025-05-08",24.61,16500,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":227,"percent_change":183,"volume":676,"transactions":9,"vwap":2069},"2025-05-07",24.55,24.568,24.541,24.566,{"date":2071,"open":2066,"high":2057,"low":2066,"close":2072,"change":764,"percent_change":227,"volume":2073,"transactions":9,"vwap":2072},"2025-05-06",24.586,11900,{"date":2075,"open":2076,"high":1986,"low":2076,"close":2057,"change":235,"percent_change":1945,"volume":2077,"transactions":9,"vwap":2057},"2025-05-05",24.54,9600,{"date":2079,"open":2080,"high":1986,"low":2080,"close":2081,"change":2082,"percent_change":192,"volume":1500,"transactions":9,"vwap":2081},"2025-05-02",24.6,24.615,0.038,{"date":2084,"open":2010,"high":2010,"low":2085,"close":2086,"change":1933,"percent_change":331,"volume":2087,"transactions":9,"vwap":2086},"2025-05-01",24.53,24.577,10300,{"date":2089,"open":2090,"high":2076,"low":2090,"close":2091,"change":1004,"percent_change":202,"volume":2092,"transactions":9,"vwap":2091},"2025-04-30",24.48,24.526,51300,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":2098,"percent_change":1681,"volume":2099,"transactions":9,"vwap":2097},"2025-04-29",24.5,24.585,24.57,0.058,25300,{"date":2101,"open":2102,"high":2076,"low":2103,"close":2104,"change":947,"percent_change":252,"volume":2105,"transactions":9,"vwap":2104},"2025-04-28",24.52,24.465,24.512,8600,{"date":2107,"open":2090,"high":2095,"low":2108,"close":2109,"change":2110,"percent_change":210,"volume":662,"transactions":9,"vwap":2109},"2025-04-25",24.45,24.483,-0.027,{"date":2112,"open":2113,"high":2085,"low":2113,"close":2114,"change":270,"percent_change":701,"volume":2115,"transactions":9,"vwap":2114},"2025-04-24",24.4,24.51,4800,{"date":2117,"open":2118,"high":2097,"low":2119,"close":2120,"change":2121,"percent_change":145,"volume":2122,"transactions":9,"vwap":2120},"2025-04-23",24.525,24.444,24.47,0.085,7000,{"date":173,"open":169,"high":2124,"low":169,"close":2125,"change":901,"percent_change":1057,"volume":1514,"transactions":9,"vwap":2125},24.44,24.385]